Date,Open,High,Low,Close,Volume
2020-12-04,8.5,9.0,7.27,8.01,8485969.0
2020-12-07,8.7,10.95,8.7,9.06,5683072.0
2020-12-08,9.35,9.51,9.05,9.05,3733258.0
2020-12-09,9.2,9.2,8.5,8.5,3654462.0
2020-12-10,8.39,8.39,7.78,7.9,3376144.0
2020-12-11,8.0,8.29,7.97,8.15,1845109.0
2020-12-14,8.35,8.57,8.2,8.25,1050671.0
2020-12-15,8.31,8.35,8.19,8.19,825758.0
2020-12-16,8.25,8.4,8.135,8.15,701918.0
2020-12-17,8.2,8.27,8.15,8.21,1103647.0
2020-12-18,8.2,8.26,8.13,8.23,1470919.0
2020-12-21,8.27,8.27,8.07,8.2,626486.0
2020-12-22,8.16,8.21,8.12,8.15,495921.0
2020-12-23,8.23,8.25,8.11,8.22,239624.0
2020-12-24,8.25,8.27,8.21,8.27,179251.0
2020-12-29,8.26,8.27,8.16,8.24,275333.0
2020-12-30,8.24,8.25,8.18,8.24,115461.0
2020-12-31,8.25,8.25,8.17,8.25,121390.0
2021-01-04,8.27,8.7,8.27,8.62,532152.0
2021-01-05,8.73,8.89,8.65,8.86,693925.0
2021-01-06,8.75,8.9,8.56,8.7,423450.0
2021-01-07,8.84,8.89,8.68,8.75,194865.0
2021-01-08,8.75,8.78,8.64,8.64,297837.0
2021-01-11,8.85,8.95,8.76,8.89,934961.0
2021-01-12,8.94,8.94,8.68,8.71,512746.0
2021-01-13,8.75,9.3,8.65,8.98,1928952.0
2021-01-14,9.15,9.25,9.0,9.15,916913.0
2021-01-15,9.25,9.25,9.04,9.04,926436.0
2021-01-18,9.11,9.4,9.1,9.33,851327.0
2021-01-19,9.45,9.75,9.4,9.75,1142693.0
2021-01-20,9.92,10.68,9.9,10.48,1449226.0
2021-01-21,10.74,11.31,10.67,11.16,1878829.0
2021-01-22,11.3,11.855,10.93,11.05,1514861.0
2021-01-25,11.26,11.45,11.1,11.15,787900.0
2021-01-27,11.35,11.4,10.51,10.53,1153707.0
2021-01-28,10.38,10.38,9.85,9.9,1358032.0
2021-01-29,10.31,10.39,9.17,9.17,1575969.0
2021-02-01,9.23,9.91,9.03,9.85,997435.0
2021-02-02,10.01,10.12,9.6,9.85,866375.0
2021-02-03,10.06,10.35,9.96,10.12,533502.0
2021-02-04,10.2,10.35,10.09,10.1,394575.0
2021-02-05,10.15,10.25,9.95,9.99,515716.0
2021-02-08,10.1,10.1,9.92,9.95,420047.0
2021-02-09,9.94,9.94,9.41,9.5,1325761.0
2021-02-10,9.45,9.45,9.16,9.29,847813.0
2021-02-11,9.15,9.2,8.88,8.9,1793001.0
2021-02-12,8.88,8.95,8.68,8.82,1334433.0
2021-02-15,8.81,9.2,8.64,8.98,1247863.0
2021-02-16,8.98,9.09,8.9,8.93,716757.0
2021-02-17,9.0,9.1,8.95,8.98,715111.0
2021-02-18,9.02,9.02,8.9,8.91,714665.0
2021-02-19,8.92,9.32,8.91,9.21,892438.0
2021-02-22,9.26,9.45,8.9,8.95,1204023.0
2021-02-23,8.97,9.0,8.78,8.84,888670.0
2021-02-24,8.9,8.9,8.7,8.7,538196.0
2021-02-25,8.9,9.23,8.82,8.97,1028627.0
2021-02-26,7.0,7.29,6.06,6.06,12851630.0
2021-03-01,6.57,6.58,6.25,6.3,7705026.0
2021-03-02,6.5,6.53,5.94,5.95,4962315.0
2021-03-03,6.08,6.08,5.7,5.75,3694478.0
2021-03-04,5.68,5.69,5.05,5.3,7197023.0
2021-03-05,5.27,5.28,4.99,5.0,4616153.0
2021-03-08,5.22,5.28,4.63,4.7,5565528.0
2021-03-09,4.78,5.66,4.75,5.57,4707177.0
2021-03-10,5.98,6.1,5.6,5.65,5190083.0
2021-03-11,5.7,5.71,5.31,5.46,1640435.0
2021-03-12,5.6,5.77,5.41,5.51,2664300.0
2021-03-15,5.76,5.97,5.645,5.86,4125588.0
2021-03-16,5.91,6.0,5.66,5.82,3242816.0
2021-03-17,5.89,5.99,5.68,5.71,2664041.0
2021-03-18,5.72,5.94,5.68,5.7,1949851.0
2021-03-19,5.62,5.65,5.33,5.33,13446321.0
2021-03-22,5.3,5.33,4.99,5.15,4159356.0
2021-03-23,5.28,5.28,5.06,5.14,3242639.0
2021-03-24,5.08,5.13,4.95,5.05,2121515.0
2021-03-25,5.05,5.1,4.85,5.01,3595483.0
2021-03-26,5.01,5.14,5.0,5.08,1254249.0
2021-03-29,5.11,5.13,4.995,5.05,1380785.0
2021-03-30,5.05,5.09,4.95,4.99,1665105.0
2021-03-31,5.03,5.29,5.01,5.16,1287480.0
2021-04-01,5.2,5.27,5.14,5.17,1049895.0
2021-04-06,5.26,5.5,5.25,5.48,1267886.0
2021-04-07,5.49,5.58,5.22,5.29,1385760.0
2021-04-08,5.34,5.49,5.26,5.32,1091340.0
2021-04-09,5.31,5.33,5.21,5.29,1083168.0
2021-04-12,5.31,5.315,5.0,5.08,2512703.0
2021-04-13,5.09,5.15,4.99,5.01,2574241.0
2021-04-14,5.03,5.09,4.97,5.07,1991312.0
2021-04-15,5.0,5.13,5.0,5.1,1609171.0
2021-04-16,5.1,5.27,5.07,5.18,1799389.0
2021-04-19,5.18,5.25,5.13,5.18,1219800.0
2021-04-20,5.12,5.14,4.99,5.07,2115854.0
2021-04-21,4.48,4.6,4.2,4.29,16436255.0
2021-04-22,4.33,4.54,4.26,4.29,5348300.0
2021-04-23,4.3,4.63,4.28,4.61,4834241.0
2021-04-26,4.64,4.67,4.45,4.46,1214704.0
2021-04-27,4.5,4.55,4.35,4.38,1509515.0
2021-04-28,4.34,4.39,4.17,4.27,3492190.0
2021-04-29,4.24,4.32,3.95,4.03,6430095.0
2021-04-30,4.01,4.15,3.98,4.14,2450450.0
2021-05-03,4.18,4.19,3.95,3.97,2796593.0
2021-05-04,3.97,4.055,3.95,3.96,1641686.0
2021-05-05,3.94,3.995,3.81,3.82,3333628.0
2021-05-06,3.8,3.86,3.67,3.7,439180.0
2021-05-07,3.66,3.675,3.51,3.59,3638734.0
2021-05-10,3.57,3.59,3.34,3.37,3288248.0
2021-05-11,3.29,3.4,3.23,3.3,3469352.0
2021-05-12,3.34,3.49,3.32,3.42,3210748.0
2021-05-13,3.34,3.46,3.23,3.4,2173848.0
2021-05-14,3.43,3.56,3.35,3.47,3433428.0
2021-05-17,3.32,3.4,3.06,3.14,5307756.0
2021-05-18,3.07,3.55,3.07,3.5,5227788.0
2021-05-19,3.52,3.76,3.52,3.66,3020353.0
2021-05-20,3.65,3.65,3.23,3.41,5274643.0
2021-05-21,3.44,3.59,3.39,3.53,1796920.0
2021-05-24,3.56,3.69,3.54,3.64,1701655.0
2021-05-25,3.72,3.84,3.38,3.44,3119024.0
2021-05-26,3.48,3.62,3.37,3.4,3750680.0
2021-05-27,3.35,3.6,3.32,3.55,8517415.0
2021-05-28,3.51,3.55,3.34,3.37,2890499.0
2021-05-31,3.05,3.14,2.7,2.77,21728636.0
2021-06-01,2.74,2.88,2.73,2.76,5757728.0
2021-06-02,2.75,2.84,2.67,2.69,5377236.0
2021-06-03,2.69,2.76,2.67,2.69,3630779.0
2021-06-04,2.7,2.76,2.57,2.59,5830631.0
2021-06-07,2.64,2.81,2.63,2.75,5389198.0
2021-06-08,2.79,2.79,2.66,2.7,3300294.0
2021-06-09,2.67,2.75,2.6,2.61,6013510.0
2021-06-10,2.63,2.715,2.62,2.65,3093055.0
2021-06-11,2.66,2.73,2.63,2.65,3241564.0
2021-06-15,2.68,2.845,2.57,2.76,8914962.0
2021-06-16,2.76,2.82,2.57,2.6,8102026.0
2021-06-17,2.63,2.8,2.59,2.76,8333812.0
2021-06-18,2.8,2.8,2.64,2.69,9563767.0
2021-06-21,2.65,2.68,2.6,2.64,2809638.0
2021-06-22,2.67,2.7,2.58,2.62,3579607.0
2021-06-23,2.62,2.69,2.6,2.61,3397531.0
2021-06-24,2.61,2.67,2.515,2.56,6041225.0
2021-06-25,2.56,2.57,2.45,2.46,4517138.0
2021-06-28,2.46,2.47,2.36,2.42,4402690.0
2021-06-29,2.41,2.57,2.4,2.54,6313321.0
2021-06-30,2.41,2.43,2.16,2.21,19393837.0
2021-07-01,2.19,2.38,2.16,2.33,10093272.0
2021-07-02,2.37,2.495,2.34,2.43,5111188.0
2021-07-05,2.42,2.42,2.29,2.31,4160611.0
2021-07-06,2.3,2.38,2.25,2.35,3070581.0
2021-07-07,2.37,2.51,2.34,2.43,4669224.0
2021-07-08,2.46,2.66,2.46,2.66,5512216.0
2021-07-09,2.65,2.7,2.53,2.62,5031595.0
2021-07-12,2.66,2.68,2.58,2.67,3175935.0
2021-07-13,2.68,2.69,2.63,2.66,3062025.0
2021-07-14,2.65,2.65,2.6,2.63,2426493.0
2021-07-15,2.64,2.64,2.5,2.5,3803907.0
2021-07-16,2.5,2.58,2.48,2.56,2279440.0
2021-07-19,2.55,2.56,2.49,2.51,1928929.0
2021-07-20,2.48,2.54,2.46,2.5,2056577.0
2021-07-21,2.49,2.61,2.48,2.56,3187542.0
2021-07-22,2.59,2.65,2.57,2.65,2510497.0
2021-07-23,2.63,2.83,2.61,2.81,4531912.0
2021-07-26,2.82,2.82,2.65,2.68,2858485.0
2021-07-27,2.69,2.69,2.55,2.56,2362483.0
2021-07-28,2.56,2.635,2.5,2.5,2534803.0
2021-07-29,2.53,2.57,2.51,2.53,2113530.0
2021-07-30,2.54,2.56,2.455,2.48,2902388.0
2021-08-02,2.53,2.59,2.5,2.56,2177706.0
2021-08-03,2.56,2.63,2.52,2.6,1880454.0
2021-08-04,2.61,2.63,2.54,2.55,1801935.0
2021-08-05,2.57,2.67,2.56,2.62,2423701.0
2021-08-06,2.64,2.75,2.58,2.73,3245329.0
2021-08-09,2.71,2.72,2.6,2.62,2698055.0
2021-08-10,2.63,2.75,2.59,2.65,3039276.0
2021-08-11,2.65,2.71,2.63,2.63,2434385.0
2021-08-12,2.63,2.65,2.58,2.6,1817921.0
2021-08-13,2.61,2.66,2.6,2.63,1678464.0
2021-08-16,2.64,2.66,2.56,2.56,2145311.0
2021-08-17,2.57,2.59,2.49,2.5,2209007.0
2021-08-18,2.51,2.58,2.51,2.53,1305499.0
2021-08-19,2.53,2.59,2.5,2.57,1813602.0
2021-08-20,2.59,2.64,2.52,2.53,2306811.0
2021-08-23,2.55,2.66,2.54,2.65,2050369.0
2021-08-24,2.68,2.76,2.6,2.71,2528849.0
2021-08-25,2.72,2.88,2.69,2.88,3739839.0
2021-08-26,2.89,2.89,2.73,2.75,3446179.0
2021-08-27,2.75,2.9,2.74,2.87,2566059.0
2021-08-30,3.09,3.13,2.53,2.56,11375476.0
2021-08-31,2.57,2.57,2.44,2.54,6669544.0
2021-09-01,2.54,2.68,2.5,2.68,4370404.0
2021-09-02,2.65,2.82,2.65,2.7,5487063.0
2021-09-03,2.69,2.8,2.66,2.67,3059449.0
2021-09-06,2.66,2.67,2.59,2.62,2760649.0
2021-09-07,2.62,2.68,2.585,2.61,2057861.0
2021-09-08,2.61,2.65,2.56,2.6,2001646.0
2021-09-09,2.59,2.62,2.54,2.57,2759654.0
2021-09-10,2.58,2.68,2.57,2.68,2331687.0
2021-09-13,2.66,2.77,2.59,2.77,5250141.0
2021-09-14,2.76,2.76,2.66,2.73,3573667.0
2021-09-15,2.71,2.78,2.68,2.75,2366539.0
2021-09-16,2.77,2.84,2.72,2.78,2913389.0
2021-09-17,2.78,2.81,2.71,2.71,8577194.0
2021-09-20,2.7,2.74,2.58,2.61,3590646.0
2021-09-21,2.57,2.64,2.52,2.59,2559820.0
2021-09-22,2.6,2.64,2.52,2.56,3250094.0
2021-09-23,2.59,2.61,2.54,2.6,2190398.0
2021-09-24,2.61,2.63,2.54,2.54,2276370.0
2021-09-27,2.56,2.63,2.51,2.62,2661474.0
2021-09-28,2.59,2.6,2.54,2.55,1737765.0
2021-09-29,2.54,2.54,2.41,2.44,4195791.0
2021-09-30,2.44,2.53,2.44,2.52,2701647.0
2021-10-01,2.48,2.63,2.47,2.6,2822749.0
2021-10-04,2.61,2.66,2.6,2.64,1715600.0
2021-10-05,2.6,2.66,2.51,2.56,2361461.0
2021-10-06,2.58,2.58,2.46,2.5,3342469.0
2021-10-07,2.5,2.54,2.45,2.53,2110059.0
2021-10-08,2.54,2.57,2.49,2.5,1802295.0
2021-10-11,2.49,2.52,2.45,2.5,1771551.0
2021-10-12,2.5,2.51,2.44,2.48,1483627.0
2021-10-13,2.5,2.54,2.46,2.49,975652.0
2021-10-14,2.5,2.56,2.49,2.53,1534518.0
2021-10-15,2.55,2.62,2.52,2.58,1219341.0
2021-10-18,2.62,2.65,2.56,2.6,1734120.0
2021-10-19,2.61,2.8,2.61,2.8,2611636.0
2021-10-20,2.82,3.01,2.79,3.0,3781833.0
2021-10-21,3.0,3.0,2.89,2.97,2493229.0
2021-10-22,3.04,3.33,3.03,3.05,6453816.0
2021-10-25,3.11,3.17,3.01,3.16,2593722.0
2021-10-26,3.17,3.18,3.1,3.14,1496903.0
2021-10-27,3.16,3.17,3.08,3.09,1187417.0
2021-10-28,3.08,3.08,3.0,3.04,2036517.0
2021-10-29,3.1,3.1,3.01,3.08,1395508.0
2021-11-01,3.11,3.21,3.09,3.16,1684008.0
2021-11-02,3.18,3.18,3.07,3.07,615117.0
2021-11-03,3.07,3.11,3.01,3.01,861307.0
2021-11-04,3.01,3.07,3.01,3.03,754832.0
2021-11-05,3.05,3.09,3.02,3.04,498879.0
2021-11-08,3.05,3.05,2.86,2.86,1834327.0
2021-11-09,2.88,2.98,2.87,2.91,849401.0
2021-11-10,2.91,2.91,2.81,2.81,835836.0
2021-11-11,2.8,2.83,2.75,2.78,672219.0
2021-11-12,2.78,2.85,2.78,2.85,547886.0
2021-11-15,2.85,2.91,2.82,2.84,607474.0
2021-11-16,2.85,2.85,2.78,2.83,674048.0
2021-11-17,2.85,2.86,2.79,2.8,781333.0
2021-11-18,2.79,2.85,2.72,2.82,947090.0
2021-11-19,2.83,2.85,2.79,2.79,536781.0
2021-11-22,2.78,2.84,2.73,2.75,921949.0
2021-11-23,2.72,2.72,2.6,2.61,1940352.0
2021-11-24,2.61,2.65,2.54,2.55,1336220.0
2021-11-25,2.55,2.6,2.54,2.56,1092022.0
2021-11-26,2.61,2.61,2.49,2.54,1511652.0
2021-11-29,2.45,2.61,2.42,2.56,1418465.0
2021-11-30,2.55,2.55,2.2,2.26,8381046.0
2021-12-01,2.22,2.24,2.14,2.16,4305593.0
2021-12-02,2.13,2.15,2.07,2.1,2231776.0
2021-12-03,2.13,2.16,2.06,2.06,1770666.0
2021-12-06,2.05,2.08,1.96,1.97,2665442.0
2021-12-07,1.99,2.035,1.98,2.01,2247228.0
2021-12-08,2.04,2.14,2.03,2.09,1204915.0
2021-12-09,2.1,2.13,2.07,2.1,688448.0
2021-12-10,2.1,2.18,2.04,2.18,1838332.0
2021-12-13,2.17,2.21,2.13,2.17,888011.0
2021-12-14,2.16,2.16,2.115,2.14,1226472.0
2021-12-15,2.15,2.17,2.07,2.1,1049497.0
2021-12-16,2.13,2.2,2.12,2.16,775562.0
2021-12-17,2.14,2.15,2.1,2.12,996821.0
2021-12-20,2.13,2.22,2.09,2.18,1631026.0
2021-12-21,2.16,2.26,2.16,2.22,1190322.0
2021-12-22,2.24,2.27,2.19,2.2,901153.0
2021-12-23,2.25,2.25,2.16,2.16,835850.0
2021-12-24,2.18,2.2,2.15,2.19,502083.0
2021-12-29,2.22,2.26,2.19,2.26,771780.0
2021-12-30,2.27,2.27,2.21,2.25,410416.0
2021-12-31,2.25,2.26,2.2,2.2,259153.0
2022-01-04,2.21,2.28,2.21,2.27,903862.0
2022-01-05,2.27,2.27,2.155,2.19,1041994.0
2022-01-06,2.19,2.19,2.1,2.1,777211.0
2022-01-07,2.13,2.17,2.11,2.12,628303.0
2022-01-10,2.1,2.14,2.07,2.11,867640.0
2022-01-11,2.13,2.17,2.11,2.14,550798.0
2022-01-12,2.18,2.2,2.13,2.14,504948.0
2022-01-13,2.13,2.14,2.06,2.08,967607.0
2022-01-14,2.06,2.06,2.01,2.01,1249749.0
2022-01-17,2.03,2.09,2.01,2.05,615629.0
2022-01-18,2.06,2.08,2.02,2.06,598483.0
2022-01-19,2.03,2.07,2.01,2.06,726347.0
2022-01-20,2.06,2.11,2.05,2.06,509940.0
2022-01-21,1.875,1.89,1.58,1.59,1640441.0
2022-01-24,1.555,1.555,1.46,1.495,4870550.0
2022-01-25,1.495,1.505,1.405,1.415,1880081.0
2022-01-27,1.41,1.47,1.35,1.385,2901603.0
2022-01-28,1.4,1.433,1.335,1.38,2907128.0
2022-01-31,1.435,1.49,1.38,1.475,1674856.0
2022-02-01,1.53,1.55,1.5,1.515,1669189.0
2022-02-02,1.54,1.552,1.51,1.535,1212091.0
2022-02-03,1.54,1.54,1.41,1.415,946318.0
2022-02-04,1.425,1.5,1.42,1.485,1049227.0
2022-02-07,1.49,1.535,1.465,1.48,764406.0
2022-02-08,1.465,1.505,1.45,1.495,1455103.0
2022-02-09,1.49,1.54,1.44,1.51,2653900.0
2022-02-10,1.62,1.685,1.575,1.59,3243575.0
2022-02-11,1.565,1.565,1.475,1.505,1685630.0
2022-02-14,1.485,1.485,1.395,1.41,1464717.0
2022-02-15,1.405,1.435,1.385,1.41,915005.0
2022-02-16,1.425,1.475,1.41,1.46,1176492.0
2022-02-17,1.47,1.515,1.465,1.5,1134823.0
2022-02-18,1.46,1.465,1.4,1.415,1437977.0
2022-02-21,1.39,1.39,1.315,1.355,1866106.0
2022-02-22,1.335,1.335,1.29,1.3,1490757.0
2022-02-23,1.295,1.395,1.28,1.38,1593165.0
2022-02-24,1.345,1.37,1.285,1.295,1388361.0
2022-02-25,1.32,1.385,1.32,1.355,1266596.0
2022-02-28,1.35,1.35,1.247,1.255,2664467.0
2022-03-01,1.28,1.415,1.27,1.415,2589262.0
2022-03-02,1.34,1.41,1.32,1.39,1202951.0
2022-03-03,1.41,1.415,1.363,1.375,1514107.0
2022-03-04,1.345,1.345,1.275,1.305,1498077.0
2022-03-07,1.295,1.3,1.26,1.295,807539.0
2022-03-08,1.27,1.305,1.235,1.285,1376974.0
2022-03-09,1.29,1.29,1.255,1.27,1141105.0
2022-03-10,1.3,1.327,1.278,1.285,1455411.0
2022-03-11,1.285,1.3,1.265,1.28,831448.0
2022-03-14,1.275,1.275,1.235,1.26,846157.0
2022-03-15,1.25,1.25,1.207,1.225,1014950.0
2022-03-16,1.26,1.28,1.235,1.26,681130.0
2022-03-17,1.295,1.38,1.295,1.35,1366631.0
2022-03-18,1.39,1.43,1.38,1.43,1408765.0
2022-03-21,1.43,1.47,1.415,1.43,480459.0
2022-03-22,1.435,1.475,1.4,1.455,851638.0
2022-03-23,1.47,1.55,1.45,1.54,868122.0
2022-03-24,1.475,1.54,1.46,1.54,893074.0
2022-03-25,1.54,1.555,1.48,1.54,908835.0
2022-03-28,1.52,1.52,1.46,1.485,697271.0
2022-03-29,1.505,1.575,1.48,1.555,1280668.0
2022-03-30,1.57,1.64,1.565,1.625,997008.0
2022-03-31,1.615,1.625,1.58,1.58,534976.0
2022-04-01,1.58,1.58,1.515,1.54,405004.0
2022-04-04,1.57,1.595,1.535,1.55,356541.0
2022-04-05,1.565,1.565,1.52,1.53,543108.0
2022-04-06,1.515,1.515,1.47,1.495,691129.0
2022-04-07,1.455,1.51,1.45,1.48,588930.0
2022-04-08,1.49,1.51,1.465,1.495,584687.0
2022-04-11,1.47,1.48,1.395,1.42,986944.0
2022-04-12,1.4,1.425,1.36,1.39,464306.0
2022-04-13,1.39,1.4,1.37,1.38,292968.0
2022-04-14,1.4,1.415,1.383,1.39,301235.0
2022-04-19,1.39,1.39,1.35,1.39,542287.0
2022-04-20,1.39,1.39,1.35,1.375,407085.0
2022-04-21,1.36,1.4,1.33,1.395,802006.0
2022-04-22,1.38,1.39,1.31,1.34,934988.0
2022-04-26,1.31,1.315,1.255,1.275,728789.0
2022-04-27,1.25,1.255,1.21,1.24,898621.0
2022-04-28,1.22,1.25,1.21,1.235,545291.0
2022-04-29,1.235,1.308,1.22,1.265,613822.0
2022-05-02,1.25,1.25,1.215,1.24,470404.0
2022-05-03,1.205,1.25,1.18,1.22,1378716.0
2022-05-04,1.22,1.22,1.145,1.15,986263.0
2022-05-05,1.16,1.25,1.16,1.205,1079085.0
2022-05-06,1.16,1.195,1.14,1.17,737746.0
2022-05-09,1.16,1.16,1.1,1.115,1487918.0
2022-05-10,1.08,1.148,1.04,1.14,1442326.0
2022-05-11,1.135,1.14,1.095,1.14,522004.0
2022-05-12,1.1,1.105,1.04,1.07,2139610.0
2022-05-13,1.04,1.045,0.985,1.005,4837583.0
2022-05-16,1.02,1.065,0.99,1.01,2020066.0
2022-05-17,1.01,1.015,0.98,1.0,2277150.0
2022-05-18,1.005,1.025,0.985,1.015,3166781.0
2022-05-19,0.98,1.003,0.96,0.985,1511342.0
2022-05-20,1.0,1.035,0.985,1.0,2881950.0
2022-05-23,0.99,1.01,0.97,0.995,1145920.0
2022-05-24,0.995,1.0,0.98,0.98,1364922.0
2022-05-25,0.98,0.99,0.955,0.98,1510042.0
2022-05-26,0.975,1.005,0.96,0.97,1289758.0
2022-05-27,0.99,1.03,0.985,1.0,1998277.0
2022-05-30,1.02,1.02,0.98,1.0,2366506.0
2022-05-31,0.99,0.995,0.945,0.995,9150782.0
2022-06-01,0.985,1.005,0.967,0.98,1808382.0
2022-06-02,0.97,0.98,0.94,0.945,1443109.0
2022-06-03,0.975,1.0,0.965,0.965,1065859.0
2022-06-06,0.96,0.98,0.95,0.96,985339.0
2022-06-07,0.95,0.955,0.895,0.915,1699216.0
2022-06-08,0.915,0.93,0.9,0.915,1380089.0
2022-06-09,0.9,0.9,0.86,0.86,1252452.0
2022-06-10,0.835,0.855,0.81,0.84,1131583.0
2022-06-14,0.785,0.79,0.75,0.785,2144826.0
2022-06-15,0.76,0.77,0.748,0.755,2204897.0
2022-06-16,0.775,0.79,0.745,0.75,1502497.0
2022-06-17,0.74,0.755,0.725,0.74,1740999.0
2022-06-20,0.74,0.79,0.74,0.77,1621758.0
2022-06-21,0.76,0.795,0.76,0.77,1158458.0
2022-06-22,0.77,0.78,0.725,0.735,1288945.0
2022-06-23,0.73,0.73,0.708,0.71,1218981.0
2022-06-24,0.71,0.8,0.71,0.79,2172541.0
2022-06-27,0.795,0.84,0.79,0.8,1703751.0
2022-06-28,0.795,0.795,0.752,0.795,2048609.0
2022-06-29,0.77,0.78,0.735,0.765,1783044.0
2022-06-30,0.76,0.785,0.755,0.76,1810823.0
2022-07-01,0.76,0.805,0.76,0.78,756768.0
2022-07-04,0.805,0.815,0.775,0.775,341577.0
2022-07-05,0.77,0.82,0.77,0.805,467213.0
2022-07-06,0.805,0.9,0.805,0.85,1108084.0
2022-07-07,0.87,0.87,0.825,0.835,523345.0
2022-07-08,0.85,0.875,0.83,0.84,713111.0
2022-07-11,0.855,0.855,0.785,0.79,767390.0
2022-07-12,0.8,0.8,0.735,0.745,923089.0
2022-07-13,0.745,0.75,0.712,0.73,1241477.0
2022-07-14,0.74,0.75,0.725,0.745,421184.0
2022-07-15,0.73,0.73,0.71,0.73,537326.0
2022-07-18,0.585,0.69,0.55,0.635,4803901.0
2022-07-19,0.62,0.63,0.595,0.6,2367906.0
2022-07-20,0.61,0.62,0.595,0.6,2804397.0
2022-07-21,0.6,0.635,0.6,0.62,2562654.0
2022-07-22,0.62,0.645,0.608,0.62,1648135.0
2022-07-25,0.605,0.61,0.575,0.58,2185848.0
2022-07-26,0.575,0.58,0.565,0.575,1261150.0
2022-07-27,0.575,0.575,0.56,0.57,1656550.0
2022-07-28,0.585,0.64,0.585,0.63,3819996.0
2022-07-29,0.65,0.66,0.6,0.61,4503243.0
2022-08-01,0.62,0.69,0.62,0.665,3952409.0
2022-08-02,0.655,0.66,0.605,0.65,3076196.0
2022-08-03,0.625,0.695,0.625,0.685,1530744.0
2022-08-04,0.705,0.745,0.705,0.74,1688767.0
2022-08-05,0.74,0.77,0.71,0.755,1228384.0
2022-08-08,0.72,0.745,0.71,0.745,925166.0
2022-08-09,0.73,0.76,0.73,0.755,589530.0
2022-08-10,0.74,0.75,0.73,0.745,688381.0
2022-08-11,0.78,0.795,0.757,0.76,708650.0
2022-08-12,0.76,0.775,0.74,0.76,672138.0
2022-08-15,0.77,0.775,0.74,0.755,563801.0
2022-08-16,0.755,0.755,0.715,0.73,741466.0
2022-08-17,0.72,0.735,0.695,0.71,1068378.0
2022-08-18,0.68,0.695,0.67,0.685,918615.0
2022-08-19,0.69,0.745,0.69,0.71,900846.0
2022-08-22,0.715,0.74,0.675,0.695,2069333.0
2022-08-23,0.675,0.685,0.65,0.65,1273010.0
2022-08-24,0.655,0.675,0.65,0.66,933055.0
2022-08-25,0.68,0.685,0.655,0.67,622230.0
2022-08-26,0.675,0.685,0.65,0.67,662466.0
2022-08-29,0.645,0.655,0.625,0.645,834411.0
2022-08-30,0.645,0.665,0.637,0.66,577166.0
2022-08-31,0.65,0.685,0.65,0.685,584888.0
2022-09-01,0.685,0.685,0.65,0.665,766906.0
2022-09-02,0.665,0.67,0.642,0.655,882846.0
2022-09-05,0.645,0.645,0.605,0.625,1754936.0
2022-09-06,0.62,0.66,0.62,0.655,923659.0
2022-09-07,0.67,0.695,0.635,0.695,2206437.0
2022-09-08,0.71,0.715,0.68,0.69,917627.0
2022-09-09,0.77,0.88,0.77,0.86,8060094.0
2022-09-12,0.865,0.865,0.775,0.805,3348088.0
2022-09-13,0.78,0.83,0.77,0.8,1264278.0
2022-09-14,0.76,0.845,0.75,0.825,1889192.0
2022-09-15,0.795,0.815,0.765,0.78,1905530.0
2022-09-16,0.765,0.78,0.73,0.78,7856338.0
2022-09-19,0.785,0.785,0.74,0.74,757635.0
2022-09-20,0.76,0.76,0.725,0.725,418601.0
2022-09-21,0.725,0.735,0.67,0.67,1403016.0
2022-09-23,0.67,0.67,0.623,0.635,1281916.0
2022-09-26,0.62,0.635,0.605,0.625,1115455.0
2022-09-27,0.61,0.63,0.6,0.605,943826.0
2022-09-28,0.61,0.615,0.59,0.6,962524.0
2022-09-29,0.595,0.62,0.575,0.575,1159445.0
2022-09-30,0.56,0.57,0.542,0.55,1421314.0
2022-10-03,0.545,0.55,0.52,0.53,1144483.0
2022-10-04,0.54,0.57,0.53,0.55,896944.0
2022-10-05,0.57,0.593,0.56,0.575,637564.0
2022-10-06,0.57,0.585,0.565,0.58,251330.0
2022-10-07,0.565,0.58,0.552,0.575,344033.0
2022-10-10,0.56,0.585,0.545,0.585,820878.0
2022-10-11,0.58,0.59,0.57,0.58,517544.0
2022-10-12,0.58,0.58,0.555,0.565,513426.0
2022-10-13,0.57,0.585,0.55,0.585,896852.0
2022-10-14,0.575,0.61,0.575,0.6,795510.0
2022-10-17,0.58,0.625,0.58,0.625,422665.0
2022-10-18,0.635,0.665,0.63,0.665,555133.0
2022-10-19,0.655,0.693,0.62,0.625,651178.0
2022-10-20,0.605,0.625,0.585,0.625,666550.0
2022-10-21,0.625,0.625,0.595,0.605,467388.0
2022-10-24,0.605,0.61,0.597,0.6,318556.0
2022-10-25,0.595,0.615,0.59,0.61,352450.0
2022-10-26,0.61,0.61,0.575,0.58,686222.0
2022-10-27,0.58,0.605,0.58,0.59,543226.0
2022-10-28,0.605,0.605,0.585,0.59,386681.0
2022-10-31,0.585,0.608,0.565,0.57,442951.0
2022-11-01,0.59,0.59,0.555,0.57,633329.0
2022-11-02,0.57,0.58,0.56,0.58,285900.0
2022-11-03,0.56,0.585,0.545,0.56,437167.0
2022-11-04,0.58,0.58,0.545,0.555,535582.0
2022-11-07,0.56,0.575,0.55,0.555,476584.0
2022-11-08,0.55,0.582,0.55,0.57,787537.0
2022-11-09,0.57,0.595,0.56,0.595,648518.0
2022-11-10,0.58,0.58,0.555,0.575,410289.0
2022-11-11,0.605,0.63,0.575,0.59,883976.0
2022-11-14,0.61,0.615,0.57,0.585,290182.0
2022-11-15,0.585,0.597,0.575,0.575,186229.0
2022-11-16,0.57,0.58,0.565,0.57,341396.0
2022-11-17,0.575,0.58,0.57,0.57,161133.0
2022-11-18,0.59,0.745,0.585,0.695,3513753.0
2022-11-21,0.7,0.73,0.68,0.7,1249954.0
2022-11-22,0.7,0.705,0.675,0.69,402621.0
2022-11-23,0.69,0.74,0.685,0.74,960845.0
2022-11-24,0.745,0.745,0.705,0.71,450626.0
2022-11-25,0.695,0.715,0.69,0.7,277226.0
2022-11-28,0.695,0.7,0.685,0.695,340626.0
2022-11-29,0.71,0.71,0.68,0.695,353210.0
2022-11-30,0.69,0.703,0.675,0.7,297009.0
2022-12-01,0.7,0.725,0.695,0.7,398238.0
2022-12-02,0.705,0.75,0.7,0.725,1053143.0
2022-12-05,0.72,0.735,0.695,0.715,478326.0
2022-12-06,0.705,0.725,0.69,0.69,323011.0
2022-12-07,0.69,0.695,0.665,0.69,525942.0
2022-12-08,0.695,0.7,0.66,0.675,293778.0
2022-12-09,0.675,0.68,0.66,0.68,315321.0
2022-12-12,0.655,0.675,0.655,0.67,264395.0
2022-12-13,0.675,0.695,0.66,0.695,326388.0
2022-12-14,0.695,0.695,0.67,0.675,174667.0
2022-12-15,0.66,0.665,0.65,0.66,123977.0
2022-12-16,0.66,0.68,0.65,0.68,370014.0
2022-12-19,0.67,0.67,0.65,0.66,261978.0
2022-12-20,0.665,0.665,0.64,0.66,394095.0
2022-12-21,0.67,0.67,0.63,0.64,186677.0
2022-12-22,0.655,0.655,0.63,0.645,168806.0
2022-12-23,0.635,0.655,0.6,0.64,530152.0
2022-12-28,0.61,0.63,0.61,0.63,91500.0
2022-12-29,0.63,0.63,0.62,0.62,73132.0
2022-12-30,0.63,0.64,0.625,0.625,151960.0
2023-01-03,0.625,0.66,0.625,0.645,190773.0
2023-01-04,0.655,0.685,0.655,0.67,368217.0
2023-01-05,0.68,0.685,0.665,0.67,202289.0
2023-01-06,0.685,0.685,0.66,0.665,128510.0
2023-01-09,0.665,0.685,0.66,0.685,297672.0
2023-01-10,0.675,0.685,0.665,0.67,366357.0
2023-01-11,0.665,0.682,0.665,0.67,154140.0
2023-01-12,0.67,0.695,0.66,0.695,388139.0
2023-01-13,0.68,0.74,0.68,0.74,584128.0
2023-01-16,0.74,0.83,0.73,0.83,1075784.0
2023-01-17,0.81,0.82,0.775,0.79,569712.0
2023-01-18,0.8,0.84,0.795,0.82,522510.0
2023-01-19,0.835,0.985,0.83,0.94,3114604.0
2023-01-20,0.905,0.985,0.88,0.94,2206338.0
2023-01-23,0.98,1.025,0.935,0.95,1411044.0
2023-01-24,0.945,0.95,0.905,0.93,732517.0
2023-01-25,0.92,0.92,0.875,0.875,847958.0
2023-01-27,0.875,0.935,0.875,0.91,837310.0
2023-01-30,0.895,0.93,0.895,0.92,580916.0
2023-01-31,0.92,0.925,0.89,0.89,379582.0
2023-02-01,0.9,0.925,0.84,0.86,663666.0
2023-02-02,0.88,0.885,0.86,0.865,323729.0
2023-02-03,0.865,0.9,0.865,0.9,443321.0
2023-02-06,0.875,0.905,0.86,0.905,447527.0
2023-02-07,1.11,1.3,1.11,1.3,7422883.0
2023-02-08,1.35,1.47,1.275,1.47,7278347.0
2023-02-09,1.4,1.605,1.39,1.545,5418219.0
2023-02-10,1.54,1.575,1.425,1.515,2851950.0
2023-02-13,1.37,1.37,1.06,1.125,6960380.0
2023-02-14,1.095,1.15,1.06,1.07,3324258.0
2023-02-15,1.09,1.11,1.06,1.07,1023404.0
2023-02-16,1.08,1.15,1.065,1.105,1218179.0
2023-02-17,1.08,1.137,1.06,1.07,1303926.0
2023-02-20,1.125,1.16,1.07,1.095,1295791.0
2023-02-21,1.095,1.125,1.075,1.085,440698.0
2023-02-22,1.07,1.11,1.03,1.1,514923.0
2023-02-23,1.12,1.175,1.085,1.16,853590.0
2023-02-24,1.16,1.23,1.13,1.215,1044748.0
2023-02-27,1.19,1.285,1.18,1.265,1121628.0
2023-02-28,1.265,1.325,1.215,1.32,1086083.0
2023-03-01,1.33,1.34,1.28,1.305,1190206.0
2023-03-02,1.29,1.305,1.235,1.245,1356223.0
2023-03-03,1.23,1.265,1.21,1.24,460793.0
2023-03-06,1.24,1.28,1.24,1.25,177005.0
2023-03-07,1.245,1.29,1.24,1.28,511269.0
2023-03-08,1.21,1.21,1.035,1.085,3107212.0
2023-03-09,1.08,1.12,1.065,1.115,1241500.0
2023-03-10,1.085,1.12,1.085,1.105,463991.0
2023-03-13,1.05,1.08,1.01,1.05,1088913.0
2023-03-14,1.035,1.087,1.028,1.075,694670.0
2023-03-15,1.065,1.095,1.02,1.04,1388883.0
2023-03-16,1.01,1.07,1.01,1.02,923934.0
2023-03-17,1.05,1.13,1.04,1.13,979815.0
2023-03-20,1.115,1.14,1.05,1.05,664381.0
2023-03-21,1.06,1.083,1.045,1.075,276374.0
2023-03-22,1.06,1.105,1.06,1.085,448984.0
2023-03-23,1.08,1.08,1.04,1.06,524780.0
2023-03-24,1.055,1.11,1.045,1.1,657516.0
2023-03-27,1.095,1.127,1.075,1.105,617273.0
2023-03-28,1.105,1.13,1.08,1.105,666906.0
2023-03-29,1.12,1.18,1.113,1.165,660658.0
2023-03-30,1.175,1.28,1.17,1.275,1288669.0
2023-03-31,1.275,1.36,1.25,1.325,1018696.0
2023-04-03,1.365,1.365,1.117,1.125,1852791.0
2023-04-04,1.125,1.175,1.115,1.155,728852.0
2023-04-05,1.145,1.22,1.145,1.195,593457.0
2023-04-06,1.14,1.19,1.14,1.18,241604.0
2023-04-11,1.16,1.165,1.12,1.12,350129.0
2023-04-12,1.12,1.13,1.09,1.11,248335.0
2023-04-13,1.095,1.105,1.075,1.105,108834.0
2023-04-14,1.085,1.1,1.065,1.09,295997.0
2023-04-17,1.075,1.095,1.055,1.065,359391.0
2023-04-18,1.045,1.085,1.042,1.06,489937.0
2023-04-19,1.045,1.085,1.045,1.085,637376.0
2023-04-20,1.07,1.145,1.065,1.13,746925.0
2023-04-21,1.13,1.205,1.115,1.175,710921.0
2023-04-24,1.145,1.15,1.12,1.125,265045.0
2023-04-26,1.125,1.13,1.045,1.065,630350.0
2023-04-27,1.055,1.065,1.015,1.06,654070.0
2023-04-28,1.06,1.093,1.06,1.07,177166.0
2023-05-01,1.07,1.085,1.05,1.075,232245.0
2023-05-02,1.075,1.135,1.075,1.09,353245.0
2023-05-03,1.08,1.105,1.075,1.075,168640.0
2023-05-04,1.07,1.095,1.065,1.095,153810.0
2023-05-05,1.075,1.12,1.07,1.09,237640.0
2023-05-08,1.09,1.115,1.06,1.085,635335.0
2023-05-09,1.055,1.063,1.022,1.05,579578.0
2023-05-10,1.07,1.07,1.008,1.015,599489.0
2023-05-11,1.005,1.025,0.985,0.995,441299.0
2023-05-12,1.0,1.02,0.975,1.005,364037.0
2023-05-15,1.01,1.02,0.975,0.995,527343.0
2023-05-16,1.0,1.012,0.97,0.99,342707.0
2023-05-17,0.98,1.05,0.96,1.035,606021.0
2023-05-18,1.04,1.095,1.04,1.045,329042.0
2023-05-19,1.045,1.052,1.03,1.04,216512.0
2023-05-22,1.035,1.04,1.0,1.0,206511.0
2023-05-23,1.0,1.03,0.995,1.025,347784.0
2023-05-24,1.025,1.025,0.94,0.95,636437.0
2023-05-25,0.94,0.955,0.92,0.945,382726.0
2023-05-26,0.975,1.005,0.965,0.985,251221.0
2023-05-29,1.0,1.02,0.995,0.995,303804.0
2023-05-30,1.005,1.03,0.98,1.015,412594.0
2023-05-31,0.99,1.015,0.985,0.985,280328.0
2023-06-01,0.98,0.98,0.93,0.945,403308.0
2023-06-02,0.95,0.99,0.95,0.99,326621.0
2023-06-05,0.985,1.03,0.985,1.01,329876.0
2023-06-06,1.01,1.04,0.99,1.015,613327.0
2023-06-07,0.99,1.035,0.955,0.96,359128.0
2023-06-08,0.95,0.955,0.86,0.86,1288057.0
2023-06-09,0.87,0.89,0.855,0.87,535150.0
2023-06-13,0.855,0.88,0.815,0.82,836406.0
2023-06-14,0.805,0.86,0.805,0.855,756617.0
2023-06-15,0.87,0.87,0.845,0.845,347049.0
2023-06-16,0.86,0.87,0.825,0.825,694515.0
2023-06-19,0.82,0.845,0.82,0.83,397939.0
2023-06-20,0.83,0.855,0.83,0.845,471123.0
2023-06-21,0.83,0.865,0.825,0.835,290435.0
2023-06-22,0.84,0.845,0.805,0.82,817398.0
2023-06-23,0.81,0.84,0.805,0.83,553076.0
2023-06-26,0.83,0.845,0.82,0.835,334396.0
2023-06-27,0.83,0.83,0.815,0.825,526675.0
2023-06-28,0.825,0.835,0.81,0.815,777598.0
2023-06-29,0.81,0.84,0.81,0.83,997520.0
2023-06-30,0.815,0.865,0.815,0.85,872453.0
2023-07-03,0.85,0.922,0.85,0.91,667288.0
2023-07-04,0.915,0.915,0.865,0.875,356571.0
2023-07-05,0.865,0.89,0.855,0.88,245358.0
2023-07-06,0.88,0.885,0.84,0.85,279718.0
2023-07-07,0.82,0.85,0.82,0.85,242474.0
2023-07-10,0.845,0.85,0.81,0.81,294368.0
2023-07-11,0.81,0.815,0.79,0.805,503742.0
2023-07-12,0.8,0.805,0.765,0.78,579888.0
2023-07-13,0.785,0.79,0.76,0.78,457083.0
2023-07-14,0.775,0.82,0.765,0.8,453441.0
2023-07-17,0.785,0.8,0.765,0.79,269033.0
2023-07-18,0.79,0.83,0.79,0.82,401156.0
2023-07-19,0.82,0.85,0.82,0.82,248171.0
2023-07-20,1.075,1.24,1.045,1.12,7541307.0
2023-07-21,1.085,1.13,1.06,1.1,1724921.0
2023-07-24,1.105,1.165,1.085,1.12,1800761.0
2023-07-25,1.13,1.16,1.1,1.14,1018057.0
2023-07-26,1.135,1.3,1.135,1.3,2217449.0
2023-07-27,1.3,1.5,1.3,1.48,3403446.0
2023-07-28,1.495,1.57,1.405,1.51,2319181.0
2023-07-31,1.55,1.665,1.515,1.6,2083922.0
2023-08-01,1.575,1.585,1.47,1.495,978506.0
2023-08-02,1.445,1.56,1.42,1.52,1162128.0
2023-08-03,1.455,1.55,1.455,1.55,533724.0
2023-08-04,1.55,1.555,1.45,1.49,706132.0
2023-08-07,1.49,1.515,1.42,1.43,508591.0
2023-08-08,1.43,1.46,1.355,1.365,1070402.0
2023-08-09,1.365,1.365,1.31,1.34,750761.0
2023-08-10,1.335,1.375,1.305,1.335,753448.0
2023-08-11,1.365,1.46,1.33,1.43,808821.0
2023-08-14,1.44,1.515,1.42,1.5,886709.0
2023-08-15,1.52,1.65,1.5,1.65,1520150.0
2023-08-16,1.615,1.67,1.535,1.59,1381825.0
2023-08-17,1.64,1.64,1.32,1.445,3635226.0
2023-08-18,1.455,1.455,1.35,1.4,1596122.0
2023-08-21,1.385,1.545,1.36,1.52,1088662.0
2023-08-22,1.55,1.79,1.55,1.67,2946389.0
2023-08-23,1.64,1.775,1.61,1.76,1741706.0
2023-08-24,1.72,1.75,1.58,1.585,1778419.0
2023-08-25,1.55,1.565,1.47,1.485,997655.0
2023-08-28,1.51,1.56,1.445,1.54,777983.0
2023-08-29,1.5,1.555,1.49,1.55,242188.0
2023-08-30,1.565,1.59,1.522,1.59,362790.0
2023-08-31,1.595,1.63,1.5,1.5,375738.0
2023-09-01,1.505,1.58,1.485,1.56,741298.0
2023-09-04,1.585,1.66,1.585,1.61,657068.0
2023-09-05,1.615,1.62,1.57,1.61,243823.0
2023-09-06,1.61,1.705,1.565,1.67,1292772.0
2023-09-07,1.68,1.72,1.635,1.67,632347.0
2023-09-08,1.67,1.69,1.635,1.65,628621.0
2023-09-11,1.645,1.735,1.605,1.69,935208.0
2023-09-12,1.68,1.745,1.555,1.58,1038237.0
2023-09-13,1.55,1.55,1.335,1.39,3302848.0
2023-09-14,1.39,1.43,1.385,1.415,649204.0
2023-09-15,1.385,1.42,1.365,1.405,1746312.0
2023-09-18,1.36,1.405,1.325,1.4,421038.0
2023-09-19,1.365,1.42,1.365,1.41,582162.0
2023-09-20,1.415,1.415,1.375,1.38,872275.0
2023-09-21,1.395,1.425,1.38,1.4,762275.0
2023-09-22,1.38,1.475,1.38,1.445,821463.0
2023-09-25,1.445,1.478,1.405,1.455,581170.0
2023-09-26,1.455,1.455,1.365,1.38,644406.0
2023-09-27,1.375,1.425,1.37,1.42,426358.0
2023-09-28,1.385,1.425,1.385,1.41,453846.0
2023-09-29,1.4,1.44,1.4,1.425,353835.0
2023-10-02,1.405,1.425,1.335,1.42,498263.0
2023-10-03,1.38,1.42,1.37,1.415,348109.0
2023-10-04,1.4,1.4,1.385,1.395,809213.0
2023-10-05,1.4,1.42,1.385,1.4,400197.0
2023-10-06,1.39,1.435,1.39,1.41,217862.0
2023-10-09,1.41,1.435,1.4,1.405,362639.0
2023-10-10,1.4,1.46,1.4,1.445,312927.0
2023-10-11,1.435,1.51,1.435,1.49,516874.0
2023-10-12,1.5,1.535,1.49,1.515,369650.0
2023-10-13,1.52,1.555,1.5,1.55,223879.0
2023-10-16,1.55,1.55,1.43,1.455,555494.0
2023-10-17,1.46,1.475,1.43,1.435,201080.0
2023-10-18,1.43,1.48,1.43,1.455,249650.0
2023-10-19,1.44,1.45,1.375,1.4,399176.0
2023-10-20,1.375,1.4,1.355,1.39,560128.0
2023-10-23,1.39,1.415,1.37,1.4,331329.0
2023-10-24,1.38,1.395,1.37,1.38,224160.0
2023-10-25,1.375,1.405,1.375,1.4,202615.0
2023-10-26,1.42,1.42,1.38,1.395,290096.0
2023-10-27,1.39,1.39,1.365,1.37,305811.0
2023-10-30,1.36,1.415,1.355,1.4,725267.0
2023-10-31,1.4,1.455,1.395,1.4,753910.0
2023-11-01,1.4,1.42,1.39,1.4,722011.0
2023-11-02,1.4,1.415,1.395,1.4,350469.0
2023-11-03,1.42,1.48,1.41,1.475,639309.0
2023-11-06,1.47,1.515,1.455,1.46,280886.0
2023-11-07,1.47,1.52,1.45,1.52,337041.0
2023-11-08,1.52,1.57,1.52,1.56,501163.0
2023-11-09,1.525,1.595,1.445,1.49,538770.0
2023-11-10,1.48,1.51,1.455,1.51,229289.0
2023-11-13,1.52,1.52,1.485,1.51,340085.0
2023-11-14,1.48,1.6,1.48,1.59,676265.0
2023-11-15,1.62,1.645,1.59,1.61,510791.0
2023-11-16,1.61,1.635,1.59,1.605,468025.0
2023-11-17,1.595,1.61,1.49,1.49,801398.0
2023-11-20,1.5,1.58,1.5,1.52,555668.0
2023-11-21,1.55,1.55,1.5,1.54,592368.0
2023-11-22,1.53,1.555,1.52,1.55,296627.0
2023-11-23,1.55,1.595,1.545,1.575,437630.0
2023-11-24,1.57,1.605,1.545,1.6,305799.0
2023-11-27,1.59,1.645,1.59,1.64,671041.0
2023-11-28,1.645,1.735,1.645,1.715,628826.0
2023-11-29,1.73,1.74,1.695,1.72,364174.0
2023-11-30,1.705,1.795,1.69,1.795,673252.0
2023-12-01,1.8,1.88,1.775,1.85,1321134.0
2023-12-04,1.91,1.95,1.85,1.86,1151470.0
2023-12-05,1.86,1.875,1.79,1.875,410901.0
2023-12-06,1.88,1.88,1.785,1.815,376190.0
2023-12-07,1.78,1.87,1.735,1.8,841329.0
2023-12-08,1.86,1.86,1.77,1.785,475213.0
2023-12-11,1.79,1.82,1.73,1.745,407964.0
2023-12-12,1.78,1.785,1.7,1.78,489516.0
2023-12-13,1.785,1.885,1.78,1.8,699334.0
2023-12-14,1.81,1.845,1.8,1.835,679938.0
2023-12-15,1.86,1.88,1.785,1.785,308198.0
2023-12-18,1.75,1.795,1.75,1.79,637222.0
2023-12-19,1.8,1.82,1.755,1.79,555640.0
2023-12-20,1.805,1.82,1.76,1.82,670117.0
2023-12-21,1.81,1.81,1.755,1.775,390580.0
2023-12-22,1.78,1.815,1.77,1.815,475610.0
2023-12-27,1.82,1.895,1.82,1.895,785091.0
2023-12-28,1.9,1.9,1.865,1.875,453192.0
2023-12-29,1.91,1.91,1.875,1.895,1090902.0
2024-01-02,1.89,1.925,1.875,1.925,883731.0
2024-01-03,1.91,1.91,1.84,1.875,598331.0
2024-01-04,1.87,1.9,1.87,1.885,605845.0
2024-01-05,1.9,2.06,1.885,2.06,1037058.0
2024-01-08,2.08,2.2,2.05,2.15,1241888.0
2024-01-09,2.21,2.23,2.115,2.14,1126121.0
2024-01-10,2.18,2.18,2.03,2.06,855252.0
2024-01-11,2.07,2.11,2.06,2.1,524410.0
2024-01-12,2.07,2.07,1.67,1.83,3861911.0
2024-01-15,1.79,1.81,1.655,1.71,2537705.0
2024-01-16,1.665,1.72,1.625,1.63,1142926.0
2024-01-17,1.63,1.64,1.59,1.6,742584.0
2024-01-18,1.595,1.68,1.575,1.655,576749.0
2024-01-19,1.65,1.715,1.63,1.655,701857.0
2024-01-22,1.635,1.665,1.6,1.6,476773.0
2024-01-23,1.6,1.655,1.58,1.59,951211.0
2024-01-24,1.59,1.59,1.495,1.52,1414829.0
2024-01-25,1.505,1.565,1.49,1.545,582509.0
2024-01-29,1.54,1.58,1.49,1.5,809143.0
2024-01-30,1.55,1.6,1.51,1.555,1047418.0
2024-01-31,1.55,1.58,1.52,1.56,565025.0
2024-02-01,1.51,1.555,1.51,1.54,836352.0
2024-02-02,1.54,1.58,1.535,1.56,291644.0
2024-02-05,1.53,1.575,1.51,1.56,507728.0
2024-02-06,1.56,1.65,1.545,1.645,472741.0
2024-02-07,1.63,1.695,1.615,1.62,656040.0
2024-02-08,1.68,1.73,1.645,1.725,619655.0
2024-02-09,1.725,1.775,1.71,1.775,400000.0
2024-02-12,1.78,1.825,1.76,1.8,1077567.0
2024-02-13,1.79,1.82,1.77,1.81,294869.0
2024-02-14,1.8,1.85,1.78,1.82,541680.0
2024-02-15,1.84,1.875,1.825,1.85,439430.0
2024-02-16,1.87,1.96,1.86,1.945,953633.0
2024-02-19,1.9,1.91,1.65,1.72,1644024.0
2024-02-20,1.735,2.0,1.735,1.95,2019002.0
2024-02-21,1.945,2.16,1.88,2.14,1727187.0
2024-02-22,2.14,2.18,1.99,2.09,1565691.0
2024-02-23,2.1,2.13,1.99,2.01,1808759.0
2024-02-26,2.04,2.08,1.96,1.995,630569.0
2024-02-27,1.99,1.995,1.94,1.94,453346.0
2024-02-28,1.92,2.07,1.92,2.07,860519.0
2024-02-29,2.07,2.14,2.02,2.12,781861.0
2024-03-01,2.14,2.14,1.995,2.0,380111.0
2024-03-04,1.96,2.03,1.895,1.95,796737.0
2024-03-05,1.93,2.02,1.9,2.01,405635.0
2024-03-06,2.0,2.0,1.92,1.925,417178.0
2024-03-07,1.92,2.02,1.92,2.01,455616.0
2024-03-08,2.0,2.04,1.965,2.0,298929.0
2024-03-11,1.99,1.99,1.925,1.945,527526.0
2024-03-12,1.925,2.015,1.925,2.0,758462.0
2024-03-13,2.0,2.13,2.0,2.1,505386.0
2024-03-14,2.12,2.15,2.0,2.05,745167.0
2024-03-15,2.05,2.12,2.005,2.11,516441.0
2024-03-18,2.13,2.16,2.08,2.14,770602.0
2024-03-19,2.16,2.185,2.1,2.13,710070.0
2024-03-20,2.1,2.17,2.04,2.17,644625.0
2024-03-21,2.16,2.16,2.09,2.15,521162.0
2024-03-22,2.14,2.18,2.14,2.15,345613.0
2024-03-25,2.16,2.25,2.14,2.15,792049.0
2024-03-26,2.15,2.18,2.1,2.18,415014.0
2024-03-27,2.22,2.26,2.17,2.17,758381.0
2024-03-28,2.19,2.23,2.16,2.23,271362.0
2024-04-02,2.23,2.24,2.1,2.1,691667.0
2024-04-03,2.05,2.1,2.02,2.03,527612.0
2024-04-04,2.04,2.095,2.03,2.08,332644.0
2024-04-05,2.06,2.07,2.02,2.04,301568.0
2024-04-08,2.05,2.1,1.98,1.99,562618.0
2024-04-09,2.03,2.03,1.93,1.955,618023.0
2024-04-10,1.98,2.11,1.945,2.1,544793.0
2024-04-11,2.06,2.15,2.05,2.13,335153.0
2024-04-12,2.12,2.14,2.07,2.07,212811.0
2024-04-15,2.05,2.05,2.0,2.03,326576.0
2024-04-16,2.01,2.01,1.96,1.975,334874.0
2024-04-17,1.96,2.01,1.915,1.975,488661.0
2024-04-18,1.95,1.98,1.94,1.95,141813.0
2024-04-19,1.925,1.965,1.895,1.95,471559.0
2024-04-22,1.945,1.99,1.915,1.95,280850.0
2024-04-23,1.945,2.0,1.945,1.96,155122.0
2024-04-24,1.98,2.08,1.965,2.06,587582.0
2024-04-26,2.05,2.12,2.0,2.11,361124.0
2024-04-29,2.13,2.14,2.02,2.04,375650.0
2024-04-30,2.02,2.08,2.0,2.07,261666.0
2024-05-01,2.0,2.04,2.0,2.03,195762.0
2024-05-02,2.03,2.07,1.95,2.04,676565.0
2024-05-03,2.05,2.14,1.98,2.12,532906.0
2024-05-06,2.13,2.23,2.11,2.18,1235561.0
2024-05-07,2.16,2.19,2.15,2.17,513842.0
2024-05-08,2.18,2.18,2.11,2.14,331561.0
2024-05-09,2.11,2.19,2.11,2.18,449027.0
2024-05-10,2.21,2.44,2.2,2.34,1885551.0
2024-05-13,2.38,2.46,2.38,2.42,908605.0
2024-05-14,2.4,2.43,2.345,2.41,411612.0
2024-05-15,2.39,2.43,2.34,2.35,424964.0
2024-05-16,2.38,2.46,2.37,2.44,701598.0
2024-05-17,2.4,2.42,2.32,2.38,773683.0
2024-05-20,2.68,2.99,2.65,2.98,3611715.0
2024-05-21,2.96,3.18,2.95,3.08,1842811.0
2024-05-22,3.03,3.07,2.91,3.02,971555.0
2024-05-23,3.0,3.07,2.96,2.98,463930.0
2024-05-24,2.95,3.13,2.95,3.06,772534.0
2024-05-27,3.09,3.135,2.95,2.99,881798.0
2024-05-28,2.97,3.01,2.93,2.96,519519.0
2024-05-29,2.93,2.97,2.84,2.87,791550.0
2024-05-30,2.86,2.95,2.83,2.89,740125.0
2024-05-31,2.89,3.1,2.83,3.1,958076.0
2024-06-03,3.17,3.26,2.98,3.13,1207037.0
2024-06-04,3.12,3.15,3.02,3.02,471420.0
2024-06-05,3.02,3.02,2.91,2.93,356304.0
2024-06-06,2.95,3.05,2.94,2.99,720155.0
2024-06-07,2.98,2.98,2.8,2.81,641789.0
2024-06-11,2.73,2.94,2.71,2.9,962251.0
2024-06-12,2.87,2.92,2.83,2.92,333116.0
2024-06-13,2.97,3.01,2.9,2.92,468403.0
2024-06-14,2.88,3.07,2.88,3.06,837052.0
2024-06-17,3.06,3.065,2.97,3.03,552705.0
2024-06-18,3.0,3.06,2.95,2.96,346669.0
2024-06-19,2.95,3.03,2.94,2.96,391679.0
2024-06-20,2.97,2.98,2.86,2.86,871259.0
2024-06-21,2.84,2.94,2.84,2.88,345668.0
2024-06-24,2.93,2.97,2.835,2.89,372482.0
2024-06-25,2.9,2.92,2.84,2.87,330067.0
2024-06-26,2.9,3.025,2.88,2.98,546877.0
2024-06-27,2.96,3.08,2.96,3.05,799010.0
2024-06-28,3.05,3.18,3.05,3.08,1208199.0
2024-07-01,3.05,3.12,2.985,3.0,1143566.0
2024-07-02,3.01,3.08,2.98,3.06,861371.0
2024-07-03,3.1,3.295,3.1,3.27,998305.0
2024-07-04,3.31,3.66,3.31,3.58,2557751.0
2024-07-05,3.56,3.61,3.43,3.49,874468.0
2024-07-08,3.49,3.59,3.48,3.54,851483.0
2024-07-09,3.55,3.58,3.52,3.56,535619.0
2024-07-10,3.57,3.63,3.51,3.55,764059.0
2024-07-11,3.57,3.61,3.49,3.51,742192.0
2024-07-12,3.5,3.545,3.46,3.5,809147.0
2024-07-15,3.47,3.53,3.37,3.4,939995.0
2024-07-16,3.4,3.52,3.37,3.4,1163495.0
2024-07-17,3.41,3.41,3.2,3.34,1617392.0
2024-07-18,3.34,3.34,3.225,3.24,579521.0
2024-07-19,3.22,3.33,3.21,3.31,1513526.0
2024-07-22,3.31,3.38,3.1,3.14,980650.0
2024-07-23,3.15,3.45,3.14,3.4,1715344.0
2024-07-24,3.44,3.49,3.335,3.38,958767.0
2024-07-25,3.32,3.445,3.255,3.37,780135.0
2024-07-26,3.37,3.45,3.33,3.34,583474.0
2024-07-29,3.37,3.48,3.37,3.4,731207.0
2024-07-30,3.4,3.42,3.245,3.3,414699.0
2024-07-31,3.32,3.45,3.23,3.45,598065.0
2024-08-01,3.48,3.5,3.4,3.4,762525.0
2024-08-02,3.3,3.325,3.24,3.28,758496.0
2024-08-05,3.2,3.2,2.94,2.98,1050486.0
2024-08-06,2.98,3.11,2.98,3.02,1117050.0
2024-08-07,3.05,3.18,2.995,3.12,585884.0
2024-08-08,3.09,3.15,3.05,3.08,346437.0
2024-08-09,3.15,3.24,3.1,3.23,526257.0
2024-08-12,3.23,3.29,3.17,3.28,882856.0
2024-08-13,3.28,3.31,3.2,3.3,740744.0
2024-08-14,3.34,3.375,3.23,3.26,207646.0
2024-08-15,3.27,3.37,3.25,3.34,784563.0
2024-08-16,3.46,3.58,3.41,3.49,1179493.0
2024-08-19,3.84,4.49,3.84,4.38,5861614.0
2024-08-20,4.3,4.85,4.26,4.77,3904098.0
2024-08-21,4.7,4.95,4.69,4.83,3161210.0
2024-08-22,4.81,4.865,4.56,4.8,2491742.0
2024-08-23,4.83,5.0,4.69,4.71,2247565.0
2024-08-26,4.8,4.93,4.75,4.75,1300881.0
2024-08-27,4.76,4.78,4.58,4.61,1387461.0
2024-08-28,4.66,4.84,4.66,4.81,1109957.0
2024-08-29,4.74,4.86,4.63,4.75,537635.0
2024-08-30,4.75,4.92,4.73,4.76,7212681.0
2024-09-02,4.76,4.92,4.71,4.88,184059.0
2024-09-03,4.89,4.92,4.78,4.79,780834.0
2024-09-04,4.75,4.91,4.71,4.89,1940772.0
2024-09-05,4.89,4.92,4.69,4.8,1537381.0
2024-09-06,4.81,4.91,4.7,4.9,1509394.0
2024-09-09,4.9,4.93,4.75,4.93,2391120.0
2024-09-10,4.9,5.0,4.83,4.94,1880567.0
2024-09-11,4.89,5.15,4.87,5.11,1990833.0
2024-09-12,5.11,5.55,5.09,5.44,2525252.0
2024-09-13,5.42,5.45,5.21,5.4,1824820.0
2024-09-16,5.4,5.42,5.3,5.36,1839989.0
2024-09-17,5.4,5.55,5.39,5.45,1898397.0
2024-09-18,5.38,5.53,5.35,5.47,348467.0
2024-09-19,5.55,5.88,5.51,5.83,3882233.0
2024-09-20,5.9,6.29,5.83,6.29,10472287.0
2024-09-23,6.09,6.28,5.91,6.25,3378214.0
2024-09-24,6.25,6.43,6.2,6.38,2109767.0
2024-09-25,6.37,6.44,5.99,6.06,2136042.0
2024-09-26,6.2,6.385,6.185,6.25,2123328.0
2024-09-27,6.25,6.39,6.14,6.35,1379515.0
2024-09-30,6.4,6.63,6.31,6.56,1828768.0
2024-10-01,6.51,6.56,6.42,6.46,1065939.0
2024-10-02,6.41,6.54,6.35,6.47,1112302.0
2024-10-03,6.48,6.5,6.25,6.39,1022653.0
2024-10-04,6.36,6.45,6.31,6.35,1092575.0
2024-10-07,6.35,6.625,6.35,6.62,707514.0
2024-10-08,6.6,6.6,6.45,6.54,795187.0
2024-10-09,6.56,6.75,6.53,6.65,1172796.0
2024-10-10,6.65,6.9,6.64,6.9,1020615.0
2024-10-11,6.86,7.16,6.82,7.05,1411636.0
2024-10-14,7.1,7.22,6.98,7.03,2139228.0
2024-10-15,7.06,7.14,6.91,7.09,1362171.0
2024-10-16,6.99,7.0,6.44,6.71,1733916.0
2024-10-17,6.84,6.855,6.545,6.81,1477115.0
2024-10-18,6.55,6.73,6.53,6.6,1160063.0
2024-10-21,6.65,6.76,6.59,6.72,848598.0
2024-10-22,6.65,6.79,6.58,6.74,790513.0
2024-10-23,6.83,6.87,6.69,6.83,651634.0
2024-10-24,6.84,6.87,6.72,6.72,816918.0
2024-10-25,6.76,7.0,6.76,6.76,975785.0
2024-10-28,6.81,7.035,6.8,6.86,1485979.0
2024-10-29,6.8,7.22,6.74,7.22,1639202.0
2024-10-30,7.18,7.28,7.08,7.14,1131152.0
2024-10-31,7.19,7.74,7.08,7.74,3134260.0
2024-11-01,7.45,7.59,7.33,7.55,1218358.0
2024-11-04,7.61,7.7,7.27,7.28,1234458.0
2024-11-05,7.4,7.4,7.18,7.3,1083797.0
2024-11-06,7.3,7.65,7.255,7.61,1260810.0
2024-11-07,7.78,7.78,7.48,7.68,792366.0
2024-11-08,7.67,7.8,7.6,7.6,916104.0
2024-11-11,7.6,7.85,7.6,7.68,1082873.0
2024-11-12,7.7,7.8,7.51,7.58,1363357.0
2024-11-13,7.34,7.34,5.51,5.9,5745398.0
2024-11-14,5.9,6.52,5.85,6.5,3664451.0
2024-11-15,6.37,6.37,6.11,6.15,3196397.0
2024-11-18,6.05,6.31,5.88,6.2,1818173.0
2024-11-19,6.2,6.27,6.085,6.16,3059216.0
2024-11-20,6.16,6.26,6.03,6.15,1746463.0
2024-11-21,6.08,6.25,6.08,6.14,1112674.0
2024-11-22,6.15,6.22,5.99,6.1,1061929.0
2024-11-25,6.12,6.25,5.94,6.25,2283620.0
2024-11-26,6.2,6.28,6.08,6.17,977565.0
2024-11-27,6.25,6.39,6.155,6.34,1175739.0
2024-11-28,6.39,6.66,6.38,6.55,1402852.0
2024-11-29,6.52,6.71,6.46,6.7,842127.0
2024-12-02,6.67,6.67,6.205,6.28,1357611.0
2024-12-03,6.33,6.71,6.33,6.61,1242420.0
2024-12-04,6.62,6.71,6.53,6.7,962186.0
2024-12-05,6.73,6.88,6.68,6.84,1136632.0
2024-12-06,6.79,6.855,6.64,6.66,834854.0
2024-12-09,6.78,6.83,6.67,6.72,713146.0
2024-12-10,6.7,6.71,6.39,6.43,959870.0
2024-12-11,6.37,6.42,6.3,6.35,720535.0
2024-12-12,6.37,6.46,6.3,6.3,794166.0
2024-12-13,6.25,6.4,6.14,6.29,1050576.0
2024-12-16,6.28,6.4,6.19,6.26,980073.0
2024-12-17,6.25,6.27,6.13,6.17,892479.0
2024-12-18,6.15,6.27,6.03,6.2,1423216.0
2024-12-19,6.02,6.05,5.88,6.0,1145746.0
2024-12-20,6.11,6.2,6.005,6.09,2968813.0
2024-12-23,6.07,6.22,6.02,6.22,493228.0
2024-12-24,6.11,6.21,6.11,6.16,216835.0
2024-12-27,6.16,6.345,6.16,6.3,657214.0
2024-12-30,6.3,6.37,6.19,6.37,384330.0
2024-12-31,6.29,6.39,6.29,6.32,176542.0
2025-01-02,6.39,6.39,6.12,6.25,626479.0
2025-01-03,6.3,6.36,6.19,6.24,767341.0
2025-01-06,6.24,6.27,6.14,6.25,647728.0
2025-01-07,6.25,6.595,6.25,6.59,1404035.0
2025-01-08,6.49,6.49,6.19,6.19,1288502.0
2025-01-09,6.11,6.13,5.88,5.9,1020528.0
2025-01-10,5.96,5.96,5.77,5.82,1097981.0
2025-01-13,5.64,5.67,5.35,5.47,1859757.0
2025-01-14,5.38,5.55,5.35,5.48,1068453.0
2025-01-15,5.42,5.5,5.33,5.38,893399.0
2025-01-16,5.43,5.45,5.22,5.35,2050112.0
2025-01-17,5.33,5.4,5.17,5.4,1523668.0
2025-01-20,5.38,5.38,5.26,5.34,592168.0
2025-01-21,5.39,5.455,5.27,5.42,762447.0
2025-01-22,5.45,5.54,5.38,5.4,599431.0
2025-01-23,5.3,5.58,5.29,5.54,753658.0
2025-01-24,5.5,5.56,5.39,5.4,631217.0
2025-01-28,3.3,4.66,3.21,4.31,5564433.0
2025-01-29,4.5,4.73,4.36,4.42,4368056.0
2025-01-30,4.36,4.48,4.26,4.28,2032780.0
2025-01-31,4.31,4.58,4.29,4.49,1252074.0
2025-02-03,4.33,4.42,4.27,4.27,1639101.0
2025-02-04,4.38,4.58,4.36,4.55,1264450.0
2025-02-05,4.62,4.81,4.62,4.74,1826965.0
2025-02-06,4.74,4.87,4.74,4.82,1076668.0
2025-02-07,4.84,4.84,4.73,4.8,759782.0
2025-02-10,4.76,4.78,4.69,4.77,731822.0
2025-02-11,4.76,4.83,4.73,4.76,795342.0
2025-02-12,4.78,4.8,4.665,4.8,603292.0
2025-02-13,4.83,4.89,4.77,4.79,961157.0
2025-02-14,4.83,4.89,4.8,4.85,1030269.0
2025-02-17,4.9,4.99,4.82,4.98,1305965.0
2025-02-18,5.11,5.15,4.98,5.11,1281456.0
2025-02-19,5.12,5.17,5.025,5.08,905527.0
2025-02-20,5.16,5.16,4.87,4.94,1138567.0
2025-02-21,4.94,4.94,4.76,4.78,638135.0
2025-02-24,4.49,4.52,4.25,4.41,2111679.0
2025-02-25,4.31,4.31,3.86,3.99,3420207.0
2025-02-26,3.89,4.005,3.82,3.89,2087864.0
2025-02-27,3.88,3.89,3.73,3.76,2251151.0
2025-02-28,3.71,3.79,3.655,3.68,2383934.0
2025-03-03,3.71,3.74,3.55,3.57,1937762.0
2025-03-04,3.56,3.56,3.4,3.44,2367206.0
2025-03-05,3.5,3.5,3.325,3.39,1706948.0
2025-03-06,3.42,3.42,3.27,3.27,1831681.0
2025-03-07,3.26,3.425,3.2,3.33,2747709.0
2025-03-10,3.35,3.65,3.35,3.53,3053243.0
2025-03-11,3.44,3.5,3.29,3.41,3467209.0
2025-03-12,3.47,3.51,3.335,3.41,1889407.0
2025-03-13,3.46,3.545,3.38,3.43,1784294.0
2025-03-14,3.4,3.43,3.335,3.39,1594305.0
2025-03-17,3.44,3.49,3.36,3.39,948276.0
2025-03-18,3.41,3.45,3.23,3.29,1200653.0
2025-03-19,3.34,3.35,3.22,3.22,1172178.0
2025-03-20,3.24,3.45,3.24,3.39,1744972.0
2025-03-21,3.37,3.46,3.24,3.25,7612701.0
2025-03-24,3.22,3.31,3.16,3.17,2704389.0
2025-03-25,3.28,3.33,3.16,3.24,2280435.0
2025-03-26,3.2,3.31,3.15,3.3,1741692.0
2025-03-27,3.25,3.27,3.2,3.25,1812658.0
2025-03-28,3.21,3.28,3.19,3.2,1105547.0
2025-03-31,3.15,3.165,3.04,3.07,1450953.0
2025-04-01,3.07,3.13,2.99,3.03,1670511.0
2025-04-02,3.05,3.09,2.97,3.0,1599734.0
2025-04-03,2.85,2.995,2.83,2.93,2014279.0
2025-04-04,2.88,2.91,2.71,2.71,1572289.0
2025-04-07,2.43,2.59,2.33,2.55,3283655.0
2025-04-08,2.62,2.64,2.5,2.55,3106299.0
2025-04-09,2.45,2.555,2.38,2.4,3271694.0
2025-04-10,2.68,2.7,2.355,2.48,985949.0
2025-04-11,2.27,2.39,2.18,2.35,4454455.0
2025-04-14,2.37,2.46,2.33,2.43,2851379.0
2025-04-15,2.45,2.45,2.33,2.37,1595452.0
2025-04-16,2.39,2.43,2.37,2.38,2012245.0
2025-04-17,2.37,2.42,2.33,2.34,938501.0
2025-04-22,2.3,2.3,2.21,2.27,1384465.0
2025-04-23,2.44,2.44,2.305,2.35,1373321.0
2025-04-24,2.4,2.46,2.38,2.43,1033462.0
2025-04-28,2.46,2.465,2.39,2.42,1140968.0
2025-04-29,2.48,2.5,2.445,2.48,1078413.0
2025-04-30,2.49,2.49,2.42,2.43,800269.0
2025-05-01,2.41,2.5,2.41,2.5,1360301.0
2025-05-02,2.46,2.59,2.43,2.55,1771314.0
2025-05-05,2.57,2.59,2.37,2.37,1523420.0
2025-05-06,2.39,2.405,2.335,2.37,1163856.0
2025-05-07,1.895,2.03,1.785,1.99,8063039.0
2025-05-08,2.1,2.12,1.99,2.06,2572534.0
2025-05-09,2.09,2.29,2.07,2.27,2897082.0
2025-05-12,2.29,2.32,2.21,2.25,1936307.0
2025-05-13,2.31,2.37,2.28,2.34,2218715.0
2025-05-14,2.36,2.44,2.3,2.41,1998578.0
2025-05-15,2.4,2.425,2.345,2.38,1945727.0
2025-05-16,2.32,2.41,2.32,2.4,1275002.0
2025-05-19,2.4,2.405,2.31,2.36,1360240.0
2025-05-20,2.38,2.42,2.35,2.41,932721.0
2025-05-21,2.44,2.5,2.4,2.49,1415321.0
2025-05-22,2.45,2.5,2.39,2.44,1854849.0
2025-05-23,2.47,2.55,2.45,2.45,1742039.0
2025-05-26,2.45,2.49,2.41,2.41,1193831.0
2025-05-27,2.4,2.47,2.39,2.43,1647225.0
2025-05-28,2.44,2.525,2.43,2.52,1834195.0
2025-05-29,2.52,2.525,2.46,2.46,863316.0
2025-05-30,2.45,2.535,2.43,2.48,1448361.0
2025-06-02,2.46,2.52,2.45,2.48,1032997.0
2025-06-03,2.5,2.5,2.41,2.45,1584102.0
2025-06-04,2.48,2.535,2.39,2.4,2440420.0
2025-06-05,2.32,2.465,2.31,2.45,1198117.0
2025-06-06,2.45,2.475,2.3,2.3,1272421.0
2025-06-10,2.31,2.38,2.285,2.32,883079.0
2025-06-11,2.32,2.37,2.29,2.35,1602174.0
2025-06-12,2.31,2.34,2.24,2.31,1939129.0
2025-06-13,2.31,2.34,2.21,2.23,957170.0
2025-06-16,2.24,2.27,2.17,2.26,985721.0
2025-06-17,2.27,2.3,2.255,2.27,795245.0
2025-06-18,2.29,2.29,2.17,2.26,1058098.0
2025-06-19,2.29,2.31,2.22,2.23,1355297.0
2025-06-20,2.26,2.26,2.135,2.19,3573053.0
2025-06-23,2.18,2.18,2.085,2.11,885978.0
2025-06-24,2.1,2.2,2.1,2.2,1048709.0
2025-06-25,2.2,2.23,2.11,2.15,910468.0
2025-06-26,2.15,2.18,2.125,2.16,646730.0
2025-06-27,2.17,2.2,2.13,2.17,700004.0
2025-06-30,2.15,2.22,2.13,2.19,763998.0
2025-07-01,2.25,2.25,2.14,2.18,578036.0
2025-07-02,2.23,2.23,2.14,2.17,653140.0
2025-07-03,2.17,2.2,2.12,2.17,1113605.0
2025-07-04,2.19,2.23,2.155,2.17,851559.0
2025-07-07,2.16,2.18,2.08,2.14,1583253.0
2025-07-08,2.13,2.13,2.03,2.04,844469.0
2025-07-09,2.04,2.07,2.0,2.05,1042286.0
2025-07-10,2.07,2.1,2.05,2.09,1004026.0
2025-07-11,2.13,2.13,2.06,2.06,963754.0
2025-07-14,2.05,2.125,2.02,2.11,1128811.0
2025-07-15,2.13,2.14,2.05,2.11,1170703.0
2025-07-16,2.11,2.3,2.085,2.27,1716774.0
2025-07-17,2.29,2.4,2.28,2.38,1527069.0
2025-07-18,2.42,2.54,2.41,2.52,1375503.0
2025-07-21,2.52,2.54,2.4,2.42,1211487.0
2025-07-22,2.43,2.505,2.4,2.4,1015064.0
2025-07-23,2.41,2.44,2.34,2.43,1153875.0
2025-07-24,2.45,2.51,2.43,2.49,713329.0
2025-07-25,2.5,2.53,2.47,2.49,797299.0
2025-07-28,2.54,2.54,2.4,2.42,584728.0
2025-07-29,2.41,2.41,2.295,2.36,1086538.0
2025-07-30,2.34,2.36,2.26,2.34,1632821.0
2025-07-31,2.3,2.37,2.285,2.37,1146458.0
2025-08-01,2.27,2.4,2.26,2.35,994645.0
2025-08-04,2.3,2.34,2.29,2.33,1006122.0
2025-08-05,2.35,2.4,2.3,2.39,1219230.0
2025-08-06,2.38,2.4,2.34,2.35,976166.0
2025-08-07,2.33,2.42,2.31,2.41,880559.0
2025-08-08,2.41,2.41,2.33,2.33,935410.0
2025-08-11,2.37,2.37,2.32,2.35,663670.0
2025-08-12,2.39,2.41,2.34,2.35,492886.0
2025-08-13,2.39,2.43,2.37,2.43,589526.0
2025-08-14,2.46,2.5,2.36,2.41,1150234.0
2025-08-15,2.42,2.5,2.36,2.48,801846.0
2025-08-18,2.46,2.48,2.42,2.46,688007.0
2025-08-19,2.46,2.46,2.37,2.4,1261919.0
2025-08-20,2.42,2.42,2.21,2.22,1505772.0
2025-08-21,2.19,2.25,2.13,2.21,1929549.0
2025-08-22,2.2,2.24,2.14,2.17,1412734.0
2025-08-25,1.92,2.14,1.835,2.06,6018263.0
2025-08-26,2.05,2.41,2.01,2.41,3669440.0
2025-08-27,2.42,2.53,2.335,2.42,3281169.0
2025-08-28,2.43,2.715,2.415,2.64,3558648.0
2025-08-29,2.71,2.78,2.63,2.66,2325174.0
2025-09-01,2.65,2.68,2.54,2.54,970675.0
2025-09-02,2.49,2.59,2.47,2.52,1461933.0
2025-09-03,2.53,2.56,2.43,2.45,1570542.0
2025-09-04,2.53,2.575,2.4,2.41,1133787.0
2025-09-05,2.45,2.47,2.42,2.43,685738.0
2025-09-08,2.45,2.495,2.41,2.47,973834.0
2025-09-09,2.46,2.5,2.4,2.44,1186010.0
2025-09-10,2.45,2.455,2.36,2.44,888818.0
2025-09-11,2.39,2.43,2.365,2.38,898861.0
2025-09-12,2.38,2.49,2.38,2.4,648020.0
2025-09-15,2.39,2.45,2.36,2.42,848719.0
2025-09-16,2.54,2.58,2.51,2.53,1113787.0
2025-09-17,2.53,2.65,2.5,2.63,2025777.0
2025-09-18,2.69,3.085,2.68,2.88,3533884.0
2025-09-19,2.9,2.98,2.84,2.84,10762259.0
2025-09-22,2.88,2.93,2.69,2.69,2319682.0
2025-09-23,2.72,2.89,2.69,2.81,2485378.0
2025-09-24,2.78,2.8,2.695,2.77,1375598.0
2025-09-25,2.74,2.845,2.73,2.8,1264018.0
2025-09-26,2.76,2.8,2.72,2.74,1244404.0
2025-09-29,2.78,2.94,2.74,2.9,2132333.0
2025-09-30,2.94,2.95,2.88,2.93,1462119.0
2025-10-01,2.9,2.99,2.81,2.87,1412784.0
2025-10-02,2.92,3.23,2.88,3.19,2744294.0
2025-10-03,3.23,3.35,3.12,3.15,2397878.0
2025-10-06,3.15,3.18,3.01,3.01,1371438.0
2025-10-07,3.02,3.13,3.02,3.03,1282118.0
2025-10-08,3.04,3.13,2.93,3.12,1996368.0
2025-10-09,3.13,3.17,3.06,3.06,1072238.0
2025-10-10,3.05,3.13,3.03,3.11,771640.0
2025-10-13,3.0,3.025,2.88,2.88,2005193.0
2025-10-14,2.91,3.015,2.91,3.01,1168983.0
2025-10-15,3.0,3.04,2.95,2.97,731859.0
2025-10-16,2.97,2.97,2.855,2.95,896601.0
2025-10-17,2.92,2.92,2.79,2.82,1181300.0
2025-10-20,2.82,2.9,2.815,2.83,890742.0
2025-10-21,2.88,2.995,2.85,2.96,1110826.0
2025-10-22,2.96,3.13,2.94,3.07,1401302.0
2025-10-23,3.06,3.07,2.9,2.92,1202973.0
2025-10-24,2.93,2.99,2.91,2.92,678878.0
2025-10-27,2.5,2.69,2.36,2.43,8357249.0
2025-10-28,2.45,2.53,2.42,2.44,2490029.0
2025-10-29,2.47,2.555,2.41,2.52,1744303.0
2025-10-30,2.54,2.55,2.46,2.48,1313443.0
2025-10-31,2.5,2.51,2.43,2.45,1224213.0
2025-11-03,2.45,2.5,2.34,2.36,817118.0
2025-11-04,2.35,2.36,2.27,2.31,1093667.0
2025-11-05,2.3,2.3,2.185,2.21,724408.0
2025-11-06,2.21,2.21,2.11,2.13,1876843.0
2025-11-07,2.1,2.15,2.07,2.1,1449371.0
2025-11-10,2.1,2.15,2.08,2.12,936334.0
2025-11-11,2.15,2.16,2.08,2.08,1077511.0
2025-11-12,2.08,2.1,2.01,2.04,982449.0
2025-11-13,2.04,2.05,1.94,1.975,1846699.0
2025-11-14,1.975,1.99,1.91,1.935,919015.0
2025-11-17,1.94,1.955,1.89,1.95,961205.0
2025-11-18,1.92,1.955,1.843,1.86,1352560.0
2025-11-19,1.87,2.09,1.855,1.905,3641733.0
2025-11-20,1.94,1.97,1.815,1.825,2912225.0
2025-11-21,1.795,1.837,1.72,1.76,1772366.0
2025-11-24,1.85,1.85,1.795,1.82,1167004.0
2025-11-25,1.855,1.877,1.815,1.84,1662233.0
2025-11-26,1.86,1.925,1.833,1.905,1000842.0